ITEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.33	57.78	57.17	57.17	57.17	-0.16%	3,045
Dec 4, 2025	57.32	57.32	57.09	57.26	57.26	0.54%	2,176
Dec 3, 2025	55.98	56.95	55.98	56.95	56.95	1.35%	5,150
Dec 2, 2025	56.06	56.36	55.99	56.20	56.20	1.24%	8,953
Dec 1, 2025	55.46	55.99	55.17	55.51	55.51	-0.59%	16,718
Nov 28, 2025	55.39	55.84	55.39	55.84	55.84	1.15%	702
Nov 26, 2025	54.88	55.27	54.88	55.21	55.21	0.70%	2,081
Nov 25, 2025	54.03	54.82	53.96	54.82	54.82	1.32%	4,615
Nov 24, 2025	53.85	54.19	53.85	54.11	54.11	1.14%	1,462
Nov 21, 2025	52.98	53.70	52.16	53.50	53.50	1.02%	10,211
Nov 20, 2025	55.07	55.24	52.88	52.96	52.96	-2.62%	9,940
Nov 19, 2025	54.74	55.07	54.11	54.39	54.38	-1.73%	8,015
Nov 18, 2025	55.25	55.41	54.66	55.35	55.35	-0.24%	8,936
Nov 17, 2025	57.12	57.18	55.48	55.48	55.48	-2.24%	5,601
Nov 14, 2025	56.35	57.28	56.22	56.75	56.75	-0.40%	5,745
Nov 13, 2025	57.91	57.96	56.82	56.98	56.98	-2.40%	12,933
Nov 12, 2025	59.00	59.36	58.25	58.38	58.38	-0.38%	5,756
Nov 11, 2025	58.77	58.91	58.53	58.60	58.60	-0.34%	2,948
Nov 10, 2025	57.84	58.86	57.84	58.80	58.80	2.42%	4,311
Nov 7, 2025	56.44	57.41	56.23	57.41	57.41	1.54%	11,298
Nov 6, 2025	57.27	57.27	56.48	56.54	56.54	-1.98%	10,392
Nov 5, 2025	56.97	57.84	56.82	57.68	57.68	1.56%	30,340
Nov 4, 2025	57.54	57.73	56.80	56.80	56.80	-2.91%	11,319
Nov 3, 2025	58.82	59.00	57.73	58.50	58.50	0.10%	41,707
Oct 31, 2025	58.13	58.46	58.02	58.44	58.44	1.16%	15,135
Oct 30, 2025	57.80	58.35	57.69	57.77	57.77	-0.67%	35,108
Oct 29, 2025	59.20	59.20	58.16	58.16	58.16	-2.80%	15,154
Oct 28, 2025	60.05	60.05	59.71	59.84	59.84	0.45%	2,359
Oct 27, 2025	59.96	59.96	59.53	59.57	59.57	0.59%	5,887
Oct 24, 2025	59.41	59.41	59.09	59.22	59.22	1.07%	14,660
Oct 23, 2025	58.23	58.66	58.23	58.60	58.59	1.27%	9,391
Oct 22, 2025	58.55	58.55	57.56	57.86	57.86	-1.16%	4,569
Oct 21, 2025	58.39	58.87	58.18	58.54	58.54	0.27%	16,990
Oct 20, 2025	57.73	58.44	57.73	58.38	58.38	1.65%	5,391
Oct 17, 2025	57.29	57.61	57.23	57.43	57.43	-0.37%	4,445
Oct 16, 2025	58.75	58.88	57.50	57.65	57.65	-1.00%	9,556
Oct 15, 2025	59.10	59.10	58.19	58.23	58.23	-0.65%	5,469
Oct 14, 2025	57.67	58.90	57.40	58.61	58.61	0.50%	9,215
Oct 13, 2025	58.34	58.49	57.93	58.32	58.32	1.48%	21,101
Oct 10, 2025	59.48	59.48	57.47	57.47	57.47	-2.96%	5,864
Oct 9, 2025	59.76	59.77	59.13	59.23	59.23	-0.08%	13,557
Oct 8, 2025	58.67	59.27	58.58	59.27	59.27	1.44%	5,592
Oct 7, 2025	59.71	59.71	58.17	58.43	58.43	-1.71%	2,920
Oct 6, 2025	59.36	59.65	59.08	59.44	59.44	1.66%	5,235
Oct 3, 2025	59.10	59.33	58.48	58.48	58.48	-0.59%	6,222
Oct 2, 2025	58.47	58.82	58.47	58.82	58.82	0.85%	704
Oct 1, 2025	58.66	59.11	58.10	58.33	58.33	-0.53%	2,725
Sep 30, 2025	59.12	59.75	58.38	58.64	58.64	-0.41%	57,257
Sep 29, 2025	59.08	59.08	58.61	58.88	58.88	0.75%	55,751
Sep 26, 2025	58.00	58.44	57.93	58.44	58.44	0.50%	11,822